1,380$
-8,61%
Echtzeit-Aktienkurs Definitive Healthcare Corp
Bid:
Ask:
Aktienkurse zur Definitive Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,55 | 1,63 | 1,50 | 1,51 | -3,51% | 208.886,00 |
| 19.02.2026 | 1,58 | 1,59 | 1,52 | 1,57 | -0,63% | 252.740,00 |
| 18.02.2026 | 1,58 | 1,62 | 1,56 | 1,58 | 0,96% | 234.535,00 |
| 17.02.2026 | 1,58 | 1,63 | 1,54 | 1,56 | -1,89% | 319.038,00 |
| 13.02.2026 | 1,56 | 1,65 | 1,55 | 1,59 | 3,25% | 369.855,00 |
| 12.02.2026 | 1,72 | 1,74 | 1,52 | 1,54 | -8,88% | 531.880,00 |
| 11.02.2026 | 1,89 | 1,89 | 1,68 | 1,69 | -10,58% | 343.000,00 |
| 10.02.2026 | 1,92 | 2,00 | 1,87 | 1,89 | -0,26% | 329.258,00 |
| 09.02.2026 | 2,00 | 2,00 | 1,89 | 1,90 | -4,77% | 331.265,00 |
| 06.02.2026 | 1,98 | 2,01 | 1,93 | 1,99 | 1,53% | 273.018,00 |
| 05.02.2026 | 2,03 | 2,04 | 1,95 | 1,96 | -4,62% | 316.419,00 |
| 04.02.2026 | 2,17 | 2,17 | 2,05 | 2,06 | -5,73% | 358.712,00 |
| 03.02.2026 | 2,35 | 2,35 | 2,12 | 2,18 | -6,84% | 376.656,00 |
| 02.02.2026 | 2,31 | 2,35 | 2,28 | 2,34 | 0,65% | 307.897,00 |
| 30.01.2026 | 2,23 | 2,33 | 2,21 | 2,33 | 2,42% | 357.119,00 |
| 29.01.2026 | 2,37 | 2,37 | 2,24 | 2,27 | -3,81% | 452.353,00 |
| 28.01.2026 | 2,38 | 2,41 | 2,35 | 2,36 | -1,26% | 384.417,00 |
| 27.01.2026 | 2,45 | 2,45 | 2,37 | 2,39 | -2,05% | 163.914,00 |
| 26.01.2026 | 2,42 | 2,49 | 2,40 | 2,44 | -1,61% | 268.510,00 |
| 22.01.2026 | 2,39 | 2,58 | 2,39 | 2,48 | 4,20% | 351.638,00 |
| 21.01.2026 | 2,30 | 2,45 | 2,28 | 2,38 | 4,85% | 435.067,00 |
| 20.01.2026 | 2,34 | 2,37 | 2,26 | 2,27 | -5,02% | 352.843,00 |
| 16.01.2026 | 2,43 | 2,44 | 2,38 | 2,39 | -1,65% | 245.373,00 |
| 15.01.2026 | 2,47 | 2,48 | 2,39 | 2,43 | -1,22% | 308.669,00 |
| 14.01.2026 | 2,47 | 2,49 | 2,41 | 2,46 | -0,40% | 282.753,00 |
| 13.01.2026 | 2,54 | 2,55 | 2,44 | 2,47 | -2,76% | 412.112,00 |
| 12.01.2026 | 2,54 | 2,57 | 2,49 | 2,54 | -0,39% | 252.431,00 |
| 09.01.2026 | 2,57 | 2,61 | 2,46 | 2,55 | -0,78% | 327.497,00 |
| 08.01.2026 | 2,55 | 2,66 | 2,55 | 2,57 | 0,39% | 257.001,00 |
| 07.01.2026 | 2,55 | 2,59 | 2,49 | 2,56 | 0,79% | 465.496,00 |
| 06.01.2026 | 2,46 | 2,58 | 2,44 | 2,54 | 3,46% | 467.139,00 |
| 05.01.2026 | 2,39 | 2,56 | 2,38 | 2,46 | 3,37% | 476.386,00 |
| 02.01.2026 | 2,87 | 2,87 | 2,34 | 2,38 | -17,25% | 1.183.567,00 |
| 31.12.2025 | 2,78 | 2,88 | 2,77 | 2,87 | 2,87% | 682.085,00 |
| 30.12.2025 | 2,71 | 2,80 | 2,63 | 2,79 | 2,95% | 630.665,00 |
| 29.12.2025 | 2,62 | 2,73 | 2,61 | 2,71 | 3,04% | 462.856,00 |
| 26.12.2025 | 2,59 | 2,66 | 2,54 | 2,63 | 0,38% | 542.322,00 |
| 24.12.2025 | 2,50 | 2,65 | 2,48 | 2,62 | 3,97% | 354.287,00 |
| 23.12.2025 | 2,50 | 2,55 | 2,40 | 2,52 | -0,40% | 617.390,00 |
| 22.12.2025 | 2,55 | 2,65 | 2,49 | 2,53 | -0,39% | 628.341,00 |
| 19.12.2025 | 2,56 | 2,64 | 2,44 | 2,54 | -1,36% | 1.572.452,00 |
| 18.12.2025 | 2,31 | 2,59 | 2,30 | 2,58 | 13,19% | 2.023.701,00 |
| 17.12.2025 | 2,32 | 2,35 | 2,27 | 2,28 | -0,66% | 502.923,00 |
| 16.12.2025 | 2,30 | 2,31 | 2,25 | 2,29 | -0,43% | 543.618,00 |
| 15.12.2025 | 2,35 | 2,37 | 2,24 | 2,30 | -0,43% | 398.441,00 |
| 12.12.2025 | 2,27 | 2,32 | 2,24 | 2,31 | 0,43% | 707.983,00 |
| 11.12.2025 | 2,39 | 2,41 | 2,26 | 2,30 | -3,36% | 386.088,00 |
| 10.12.2025 | 2,37 | 2,45 | 2,34 | 2,38 | 0,42% | 345.758,00 |
| 09.12.2025 | 2,45 | 2,45 | 2,36 | 2,37 | -3,07% | 384.479,00 |
| 08.12.2025 | 2,47 | 2,50 | 2,42 | 2,45 | -1,41% | 315.549,00 |
| 05.12.2025 | 2,56 | 2,64 | 2,44 | 2,48 | -3,13% | 351.974,00 |
| 04.12.2025 | 2,60 | 2,61 | 2,49 | 2,56 | -1,16% | 406.483,00 |
| 03.12.2025 | 2,71 | 2,71 | 2,55 | 2,59 | -2,26% | 412.044,00 |
| 02.12.2025 | 2,73 | 2,73 | 2,64 | 2,65 | -0,38% | 384.105,00 |
| 01.12.2025 | 2,86 | 2,87 | 2,64 | 2,66 | -6,34% | 300.297,00 |
| 28.11.2025 | 2,81 | 3,00 | 2,76 | 2,84 | 1,07% | 188.098,00 |
| 26.11.2025 | 2,80 | 2,85 | 2,66 | 2,81 | 0,36% | 265.433,00 |
| 25.11.2025 | 2,70 | 2,84 | 2,60 | 2,80 | 4,28% | 440.559,00 |
| 24.11.2025 | 2,75 | 2,78 | 2,67 | 2,69 | 3,27% | 322.861,00 |
| 20.11.2025 | 2,63 | 2,72 | 2,58 | 2,60 | 0,78% | 251.851,00 |
| 19.11.2025 | 2,60 | 2,65 | 2,51 | 2,58 | -0,77% | 538.317,00 |
| 18.11.2025 | 2,59 | 2,65 | 2,57 | 2,60 | -0,76% | 163.010,00 |
| 17.11.2025 | 2,69 | 2,75 | 2,62 | 2,62 | -3,68% | 181.374,00 |
| 13.11.2025 | 2,70 | 2,78 | 2,61 | 2,72 | 0,18% | 256.853,00 |
| 12.11.2025 | 2,85 | 2,92 | 2,69 | 2,72 | -5,40% | 375.913,00 |
| 11.11.2025 | 2,84 | 2,91 | 2,83 | 2,87 | 0,70% | 120.432,00 |
| 10.11.2025 | 2,97 | 2,99 | 2,84 | 2,85 | -3,06% | 226.684,00 |
| 07.11.2025 | 2,81 | 2,99 | 2,70 | 2,94 | 11,83% | 502.544,00 |
| 06.11.2025 | 2,72 | 2,72 | 2,60 | 2,63 | -3,17% | 247.661,00 |
| 05.11.2025 | 2,78 | 2,82 | 2,67 | 2,72 | -2,34% | 157.341,00 |
| 04.11.2025 | 2,79 | 2,83 | 2,71 | 2,78 | -2,80% | 250.936,00 |
| 03.11.2025 | 2,77 | 2,96 | 2,69 | 2,86 | 3,25% | 491.092,00 |
| 31.10.2025 | 2,68 | 2,78 | 2,62 | 2,77 | 3,36% | 209.978,00 |
| 30.10.2025 | 2,76 | 2,80 | 2,68 | 2,68 | -3,25% | 298.816,00 |
| 29.10.2025 | 2,93 | 2,93 | 2,73 | 2,77 | -5,78% | 277.136,00 |
| 28.10.2025 | 2,96 | 2,99 | 2,88 | 2,94 | -1,01% | 180.260,00 |
| 27.10.2025 | 2,98 | 3,02 | 2,92 | 2,97 | 0,00% | 216.655,00 |
| 24.10.2025 | 2,97 | 3,01 | 2,91 | 2,97 | 0,68% | 163.790,00 |
| 23.10.2025 | 2,94 | 3,00 | 2,87 | 2,95 | 0,34% | 181.050,00 |
| 22.10.2025 | 2,96 | 3,02 | 2,90 | 2,94 | -1,01% | 190.350,00 |
| 21.10.2025 | 3,01 | 3,04 | 2,94 | 2,97 | -2,30% | 185.810,00 |
| 20.10.2025 | 2,90 | 3,05 | 2,87 | 3,04 | 5,92% | 212.929,00 |
| 17.10.2025 | 2,96 | 2,98 | 2,82 | 2,87 | -2,05% | 196.977,00 |
| 16.10.2025 | 3,01 | 3,03 | 2,87 | 2,93 | -2,01% | 230.850,00 |
| 15.10.2025 | 3,07 | 3,12 | 2,96 | 2,99 | -1,64% | 238.745,00 |
| 14.10.2025 | 2,93 | 3,04 | 2,90 | 3,04 | 1,67% | 250.140,00 |
| 13.10.2025 | 2,94 | 3,06 | 2,90 | 2,99 | 4,18% | 446.786,00 |
| 10.10.2025 | 3,10 | 3,15 | 2,86 | 2,87 | -6,82% | 396.644,00 |
| 09.10.2025 | 3,22 | 3,31 | 3,08 | 3,08 | -4,64% | 416.385,00 |
| 08.10.2025 | 3,21 | 3,29 | 3,16 | 3,23 | 1,25% | 272.480,00 |
| 07.10.2025 | 3,41 | 3,43 | 3,16 | 3,19 | -6,45% | 338.003,00 |
| 06.10.2025 | 3,46 | 3,48 | 3,34 | 3,41 | 2,40% | 327.177,00 |
| 02.10.2025 | 3,57 | 3,58 | 3,32 | 3,33 | -6,46% | 298.882,00 |
| 01.10.2025 | 4,01 | 4,02 | 3,52 | 3,56 | -12,32% | 564.170,00 |
| 30.09.2025 | 4,04 | 4,07 | 3,88 | 4,06 | 0,50% | 565.658,00 |
| 29.09.2025 | 4,00 | 4,04 | 3,92 | 4,04 | 1,51% | 252.908,00 |
| 26.09.2025 | 3,86 | 4,00 | 3,86 | 3,98 | 3,38% | 184.814,00 |
| 25.09.2025 | 3,89 | 3,90 | 3,81 | 3,85 | -1,79% | 193.994,00 |
| 24.09.2025 | 4,18 | 4,24 | 3,91 | 3,92 | -6,00% | 305.657,00 |
| 23.09.2025 | 4,30 | 4,35 | 4,15 | 4,17 | -3,02% | 371.098,00 |